Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-05-15) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-05-15) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-1.30 | -72.22% | 106,800 | 2,900 | 0.0 |
0.50
1.80
0.50
|
36 tháng
(2021-10-05) |
-0.70 | -58.33% | 1,740,700 | 3,900 | 0.0 |
0.50
3.20
0.50
|
60 tháng
(2019-10-16) |
-1.80 | -78.26% | 2,185,361 | 3,900 | 0.0 |
0.50
3.40
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/12/2010 |
14.37
|
82,100 | 13.50 | 14.37 | 14.06 | 0 | 0 | 0 | |
13/12/2010 |
13.50
|
3,100 | 12.71 | 13.50 | 13.50 | 0 | 0 | 0 | |
10/12/2010 |
12.71
|
23,900 | 12.71 | 12.79 | 12.31 | 0 | 0 | 0 | |
09/12/2010 |
12.71
|
20,100 | 12.63 | 12.71 | 11.83 | 0 | 0 | 0 | |
08/12/2010 |
12.63
|
2,200 | 13.50 | 13.50 | 12.63 | 0 | 0 | 0 | |
07/12/2010 |
13.50
|
24,000 | 14.45 | 14.45 | 13.50 | 0 | 0 | 0 | |
06/12/2010 |
14.45
|
24,600 | 13.74 | 14.45 | 13.66 | 0 | 0 | 0 | |
03/12/2010 |
13.74
|
21,900 | 13.26 | 13.74 | 13.42 | 0 | 0 | 0 | |
02/12/2010 |
13.26
|
19,700 | 11.99 | 13.26 | 11.75 | 0 | 0 | 0 | |
01/12/2010 |
11.99
|
18,000 | 11.91 | 12.71 | 11.99 | 0 | 0 | 0 | |
30/11/2010: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
30/11/2010 |
11.91
|
21,500 | 11.67 | 11.91 | 11.91 | 0 | 0 | 0 | |
29/11/2010 |
11.67
|
42,100 | 11.02 | 11.67 | 11.16 | 0 | 0 | 0 | |
26/11/2010 |
11.02
|
5,900 | 10.94 | 11.60 | 10.94 | 0 | 0 | 0 | |
25/11/2010 |
10.94
|
7,800 | 10.29 | 10.94 | 10.73 | 0 | 0 | 0 | |
24/11/2010 |
10.29
|
0 | 10.07 | 10.29 | 10.29 | 0 | 0 | 0 | |
23/11/2010 |
10.07
|
1,200 | 10.80 | 10.80 | 10.07 | 0 | 0 | 0 | |
22/11/2010 |
10.80
|
2,200 | 10.07 | 10.80 | 9.70 | 0 | 0 | 0 | |
19/11/2010 |
10.07
|
7,600 | 10.51 | 10.58 | 10.07 | 0 | 0 | 0 | |
18/11/2010 |
10.51
|
2,300 | 10.21 | 10.51 | 10.43 | 0 | 0 | 0 | |
17/11/2010 |
10.21
|
9,300 | 10.29 | 10.29 | 9.63 | 0 | 0 | 0 | |
16/11/2010 |
10.29
|
20,000 | 10.87 | 10.87 | 10.29 | 0 | 0 | 0 | |
15/11/2010 |
10.87
|
3,000 | 11.09 | 11.89 | 10.87 | 0 | 0 | 0 | |
12/11/2010 |
11.09
|
6,100 | 11.75 | 12.40 | 11.09 | 0 | 0 | 0 | |
11/11/2010 |
11.75
|
3,600 | 12.62 | 12.62 | 11.75 | 0 | 0 | 0 | |
10/11/2010 |
12.62
|
100 | 12.18 | 12.62 | 12.62 | 0 | 0 | 0 | |
09/11/2010 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
08/11/2010 |
12.18
|
0 | 12.11 | 12.18 | 12.18 | 0 | 0 | 0 | |
05/11/2010 |
12.11
|
5,800 | 12.04 | 12.77 | 12.11 | 0 | 0 | 0 | |
04/11/2010 |
12.04
|
1,100 | 12.55 | 12.77 | 12.04 | 100 | 0 | 0.0 | |
03/11/2010 |
12.55
|
5,500 | 12.77 | 13.13 | 12.55 | 0 | 0 | 0 | |
02/11/2010 |
12.77
|
12,300 | 13.06 | 13.42 | 12.69 | 0 | 0 | 0 | |
01/11/2010 |
13.06
|
6,600 | 12.77 | 13.06 | 12.33 | 0 | 0 | 0 | |
29/10/2010 |
12.77
|
5,900 | 12.04 | 12.77 | 12.11 | 0 | 0 | 0 | |
28/10/2010 |
12.04
|
6,900 | 13.57 | 13.57 | 12.04 | 0 | 0 | 0 | |
27/10/2010 |
13.57
|
2,800 | 13.72 | 13.72 | 12.69 | 0 | 0 | 0 | |
26/10/2010 |
13.72
|
2,300 | 13.13 | 13.72 | 13.50 | 0 | 0 | 0 | |
25/10/2010 |
13.13
|
6,800 | 13.50 | 13.50 | 12.62 | 0 | 0 | 0 | |
22/10/2010 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
21/10/2010 |
13.50
|
100 | 12.77 | 13.50 | 13.50 | 0 | 0 | 0 | |
20/10/2010 |
12.77
|
5,900 | 13.72 | 13.72 | 12.77 | 0 | 0 | 0 | |
19/10/2010 |
13.72
|
5,000 | 14.74 | 14.74 | 13.72 | 0 | 0 | 0 | |
18/10/2010 |
14.74
|
200 | 13.86 | 14.74 | 14.74 | 0 | 0 | 0 | |
15/10/2010 |
13.86
|
1,000 | 14.15 | 14.15 | 13.86 | 0 | 0 | 0 | |
14/10/2010 |
14.15
|
2,900 | 14.23 | 14.59 | 14.15 | 0 | 0 | 0 | |
13/10/2010 |
14.23
|
3,200 | 13.86 | 14.23 | 14.15 | 0 | 0 | 0 | |
12/10/2010 |
13.86
|
1,300 | 14.45 | 14.45 | 13.72 | 0 | 0 | 0 | |
11/10/2010 |
14.45
|
100 | 13.86 | 14.45 | 14.45 | 0 | 0 | 0 | |
08/10/2010 |
13.86
|
700 | 13.94 | 13.94 | 13.86 | 0 | 0 | 0 | |
07/10/2010 |
13.94
|
5,800 | 14.81 | 14.81 | 13.57 | 0 | 0 | 0 | |
06/10/2010 |
14.81
|
8,500 | 14.74 | 15.03 | 14.23 | 0 | 0 | 0 | |
05/10/2010 |
14.74
|
13,600 | 14.74 | 14.74 | 13.86 | 0 | 0 | 0 | |
04/10/2010 |
14.74
|
35,100 | 15.83 | 15.83 | 14.74 | 0 | 0 | 0 | |
01/10/2010 |
15.83
|
100 | 16.20 | 16.20 | 15.83 | 0 | 0 | 0 | |
30/09/2010 |
16.20
|
12,100 | 15.83 | 16.20 | 15.18 | 0 | 0 | 0 | |
29/09/2010 |
15.83
|
18,600 | 16.49 | 16.49 | 15.83 | 0 | 0 | 0 | |
28/09/2010 |
16.49
|
7,100 | 17.51 | 17.51 | 16.49 | 0 | 0 | 0 | |
27/09/2010 |
17.51
|
22,100 | 17.22 | 18.24 | 16.20 | 0 | 0 | 0 | |
24/09/2010 |
17.22
|
300 | 17.15 | 17.66 | 17.22 | 0 | 0 | 0 | |
23/09/2010 |
17.15
|
72,600 | 16.34 | 17.29 | 16.20 | 0 | 0 | 0 | |
22/09/2010 |
16.34
|
14,200 | 15.32 | 16.34 | 16.05 | 0 | 0 | 0 | |
21/09/2010 |
15.32
|
14,300 | 15.61 | 15.61 | 15.32 | 0 | 0 | 0 | |
20/09/2010 |
15.61
|
9,100 | 15.98 | 16.63 | 15.61 | 0 | 0 | 0 | |
17/09/2010 |
15.98
|
47,900 | 14.96 | 16.05 | 15.91 | 0 | 0 | 0 | |
16/09/2010 |
14.96
|
4,800 | 14.08 | 15.25 | 14.59 | 0 | 0 | 0 | |
15/09/2010 |
14.08
|
6,500 | 16.05 | 16.05 | 14.08 | 0 | 0 | 0 | |
14/09/2010 |
16.05
|
8,100 | 15.03 | 16.05 | 14.59 | 0 | 0 | 0 | |
13/09/2010 |
15.03
|
19,200 | 15.98 | 15.98 | 15.03 | 0 | 0 | 0 | |
10/09/2010 |
15.98
|
5,900 | 16.71 | 17.88 | 15.98 | 0 | 0 | 0 | |
09/09/2010 |
16.71
|
22,300 | 17.95 | 18.02 | 16.71 | 0 | 0 | 0 | |
08/09/2010 |
17.95
|
3,000 | 19.26 | 19.26 | 17.95 | 0 | 0 | 0 | |
07/09/2010 |
19.26
|
100 | 18.17 | 19.26 | 19.26 | 0 | 0 | 0 | |
06/09/2010 |
18.17
|
20,700 | 17.07 | 18.17 | 18.09 | 0 | 0 | 0 | |
01/09/2010 |
17.07
|
30,600 | 16.05 | 17.07 | 16.78 | 0 | 0 | 0 | |
31/08/2010 |
16.05
|
26,600 | 15.03 | 16.05 | 15.69 | 0 | 0 | 0 | |
30/08/2010 |
15.03
|
2,700 | 14.01 | 15.03 | 15.03 | 0 | 0 | 0 | |
27/08/2010 |
14.01
|
1,700 | 14.37 | 14.66 | 14.01 | 0 | 0 | 0 | |
26/08/2010 |
14.37
|
11,500 | 15.39 | 16.27 | 14.37 | 0 | 0 | 0 | |
25/08/2010 |
15.39
|
8,000 | 16.49 | 16.49 | 15.39 | 0 | 0 | 0 | |
24/08/2010 |
16.49
|
4,500 | 17.58 | 17.58 | 16.49 | 0 | 0 | 0 | |
23/08/2010 |
17.58
|
900 | 18.53 | 18.53 | 17.58 | 0 | 0 | 0 | |
20/08/2010 |
18.53
|
1,200 | 18.60 | 18.97 | 18.53 | 0 | 0 | 0 | |
19/08/2010 |
18.60
|
900 | 18.60 | 19.26 | 18.24 | 0 | 0 | 0 | |
18/08/2010 |
18.60
|
2,800 | 18.24 | 18.82 | 18.24 | 0 | 0 | 0 | |
17/08/2010 |
18.24
|
6,800 | 18.39 | 18.39 | 17.66 | 0 | 0 | 0 | |
16/08/2010 |
18.39
|
12,500 | 17.88 | 18.39 | 17.51 | 0 | 0 | 0 | |
13/08/2010 |
17.88
|
14,700 | 17.95 | 18.24 | 16.78 | 0 | 0 | 0 | |
12/08/2010 |
17.95
|
8,500 | 19.26 | 19.26 | 17.95 | 0 | 0 | 0 | |
11/08/2010 |
19.26
|
4,400 | 18.46 | 19.33 | 18.97 | 0 | 0 | 0 | |
10/08/2010 |
18.46
|
31,800 | 19.41 | 21.23 | 18.46 | 0 | 0 | 0 | |
09/08/2010 |
19.41
|
7,300 | 20.65 | 20.65 | 19.41 | 0 | 0 | 0 | |
06/08/2010 |
20.65
|
5,500 | 20.79 | 21.16 | 20.65 | 0 | 0 | 0 | |
05/08/2010 |
20.79
|
6,600 | 21.16 | 21.16 | 20.79 | 0 | 0 | 0 | |
04/08/2010 |
21.16
|
4,200 | 21.16 | 21.16 | 21.01 | 0 | 0 | 0 | |
03/08/2010 |
21.16
|
6,900 | 22.11 | 22.25 | 21.16 | 0 | 0 | 0 | |
02/08/2010 |
22.11
|
100 | 21.89 | 22.11 | 22.11 | 0 | 0 | 0 | |
30/07/2010 |
21.89
|
13,900 | 22.25 | 22.47 | 21.52 | 0 | 0 | 0 | |
29/07/2010 |
22.25
|
10,000 | 21.45 | 22.25 | 20.79 | 0 | 0 | 0 | |
28/07/2010 |
21.45
|
26,900 | 22.62 | 23.35 | 21.16 | 0 | 0 | 0 | |
27/07/2010 |
22.62
|
15,400 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
26/07/2010 |
22.62
|
13,800 | 22.62 | 22.69 | 22.62 | 0 | 0 | 0 |